奥海科技 sz.002993
69.00
+1.14%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 38.63 | 39.07 | 38.44 | 38.60 | -0.08% | 1.10 | 1.18% |
| 2025-07-22 | 38.74 | 40.11 | 38.46 | 38.63 | -0.31% | 1.53 | 1.62% |
| 2025-07-21 | 38.30 | 39.31 | 38.28 | 38.74 | +0.77% | 2.00 | 2.13% |
| 2025-07-18 | 39.44 | 39.50 | 38.22 | 38.45 | -2.06% | 2.19 | 2.35% |
| 2025-07-17 | 38.77 | 39.62 | 38.70 | 39.26 | +1.02% | 1.30 | 1.37% |
| 2025-07-16 | 38.85 | 39.62 | 38.65 | 38.86 | +0.56% | 1.45 | 1.53% |
| 2025-07-15 | 38.89 | 39.18 | 38.31 | 38.65 | -0.53% | 1.44 | 1.54% |
| 2025-07-14 | 38.75 | 39.19 | 38.35 | 38.85 | +1.00% | 0.81 | 0.86% |
| 2025-07-11 | 38.80 | 38.90 | 38.10 | 38.47 | -0.69% | 1.14 | 1.22% |
| 2025-07-10 | 39.55 | 39.56 | 38.73 | 38.74 | -1.51% | 0.90 | 0.96% |
| 2025-07-09 | 40.47 | 41.14 | 39.24 | 39.33 | -1.85% | 1.51 | 1.56% |
| 2025-07-08 | 39.21 | 40.93 | 39.07 | 40.07 | +2.24% | 1.81 | 1.87% |
| 2025-07-07 | 39.50 | 39.83 | 39.10 | 39.19 | -0.97% | 0.81 | 0.86% |
| 2025-07-04 | 40.24 | 40.42 | 39.37 | 39.57 | -1.84% | 1.16 | 1.20% |
| 2025-07-03 | 40.00 | 40.61 | 39.88 | 40.31 | +0.91% | 1.12 | 1.16% |
| 2025-07-02 | 40.47 | 40.56 | 39.63 | 39.95 | -2.34% | 1.31 | 1.35% |
| 2025-07-01 | 40.23 | 41.16 | 39.59 | 40.91 | -0.07% | 2.54 | 2.61% |
| 2025-06-30 | 39.73 | 41.01 | 38.52 | 40.94 | +4.35% | 3.70 | 3.84% |
| 2025-06-27 | 38.38 | 39.46 | 37.69 | 39.23 | +4.33% | 2.29 | 2.45% |
| 2025-06-26 | 37.97 | 38.89 | 37.45 | 37.60 | -0.81% | 0.98 | 1.07% |